Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trimble Navigation (NQ: TRMB )

56.80 +0.02 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2005 4.885 4.956 4.834 4.871 1,587,588 -0.00(-0.10%)
Jun 29, 2005 4.975 5.027 4.844 4.876 1,308,156 -0.08(-1.54%)
Jun 28, 2005 4.872 4.967 4.850 4.952 1,243,916 +0.10(+1.98%)
Jun 27, 2005 4.888 4.894 4.831 4.856 1,949,400 +0.00(+0.10%)
Jun 24, 2005 4.848 4.902 4.751 4.851 11,923,856 +0.03(+0.54%)
Jun 23, 2005 4.950 4.990 4.825 4.825 1,077,436 -0.11(-2.18%)
Jun 22, 2005 4.930 5.000 4.901 4.933 1,272,688 +0.04(+0.82%)
Jun 21, 2005 4.750 4.928 4.750 4.893 1,615,460 +0.14(+2.97%)
Jun 20, 2005 4.730 4.798 4.625 4.751 890,492 +0.00(+0.00%)
Jun 17, 2005 4.689 4.785 4.645 4.751 1,556,524 +0.07(+1.50%)
Jun 16, 2005 4.706 4.745 4.641 4.681 1,201,392 -0.03(-0.58%)
Jun 15, 2005 4.843 4.874 4.694 4.709 1,323,808 -0.12(-2.56%)
Jun 14, 2005 4.812 4.857 4.801 4.832 634,632 +0.01(+0.26%)
Jun 13, 2005 4.755 4.856 4.755 4.820 520,628 +0.04(+0.92%)
Jun 10, 2005 4.821 4.872 4.760 4.776 456,740 -0.07(-1.37%)
Jun 09, 2005 4.815 4.851 4.726 4.843 497,160 +0.01(+0.28%)
Jun 08, 2005 4.925 4.931 4.775 4.829 804,948 -0.07(-1.40%)
Jun 07, 2005 4.894 5.106 4.878 4.897 1,749,300 +0.00(+0.03%)
Jun 06, 2005 4.904 4.924 4.853 4.896 1,086,324 -0.04(-0.86%)
Jun 03, 2005 4.997 5.004 4.904 4.939 1,268,464 -0.06(-1.25%)
Jun 02, 2005 4.987 5.034 4.949 5.001 1,722,284 -0.01(-0.15%)
Jun 01, 2005 4.974 5.096 4.940 5.009 904,840 +0.04(+0.83%)
May 31, 2005 5.095 5.134 4.964 4.968 1,153,684 -0.16(-3.14%)
May 27, 2005 4.997 5.139 4.951 5.129 1,231,160 +0.12(+2.34%)
May 26, 2005 5.006 5.051 4.982 5.011 1,326,220 +0.03(+0.63%)
May 25, 2005 5.025 5.045 4.942 4.980 1,662,400 -0.07(-1.46%)
May 24, 2005 4.941 5.094 4.912 5.054 1,955,200 +0.12(+2.43%)
May 23, 2005 4.875 4.938 4.870 4.934 1,125,656 +0.04(+0.87%)
May 20, 2005 4.875 4.902 4.822 4.891 819,052 -0.01(-0.25%)
May 19, 2005 4.865 4.904 4.806 4.904 1,122,308 +0.04(+0.82%)
May 18, 2005 4.686 4.870 4.673 4.864 1,664,400 +0.21(+4.48%)
May 17, 2005 4.621 4.686 4.600 4.655 859,368 -0.00(-0.03%)
May 16, 2005 4.560 4.656 4.543 4.656 1,005,840 +0.12(+2.59%)
May 13, 2005 4.543 4.562 4.479 4.539 1,010,276 -0.01(-0.14%)
May 12, 2005 4.577 4.635 4.525 4.545 941,804 -0.02(-0.41%)
May 11, 2005 4.594 4.634 4.492 4.564 877,532 -0.05(-1.14%)
May 10, 2005 4.625 4.676 4.591 4.616 1,625,452 -0.05(-1.07%)
May 09, 2005 4.513 4.666 4.504 4.666 2,118,040 +0.16(+3.64%)
May 06, 2005 4.482 4.521 4.442 4.503 1,077,212 -0.01(-0.19%)
May 05, 2005 4.522 4.532 4.438 4.511 1,624,208 -0.01(-0.19%)
May 04, 2005 4.395 4.529 4.362 4.520 1,201,948 +0.12(+2.70%)
May 03, 2005 4.370 4.468 4.335 4.401 1,305,600 +0.03(+0.69%)
May 02, 2005 4.331 4.400 4.310 4.371 1,439,352 +0.07(+1.60%)
Apr 29, 2005 4.289 4.371 4.171 4.303 1,601,304 +0.01(+0.29%)
Apr 28, 2005 4.355 4.404 4.290 4.290 1,071,940 -0.09(-2.11%)
Apr 27, 2005 4.380 4.435 4.286 4.383 1,557,932 -0.03(-0.68%)
Apr 26, 2005 4.499 4.558 4.376 4.412 1,553,428 -0.09(-1.94%)
Apr 25, 2005 4.469 4.522 4.388 4.500 2,241,044 +0.03(+0.76%)
Apr 22, 2005 4.250 4.548 4.215 4.466 4,927,624 +0.22(+5.21%)
Apr 21, 2005 4.194 4.245 4.144 4.245 1,505,032 +0.16(+3.95%)
Apr 20, 2005 3.875 4.205 3.864 4.084 4,389,264 +0.25(+6.59%)
Apr 19, 2005 3.825 3.875 3.792 3.831 2,471,656 +0.00(+0.05%)
Apr 18, 2005 3.862 3.865 3.785 3.829 1,995,988 +0.01(+0.21%)
Apr 15, 2005 3.993 3.994 3.759 3.821 2,895,072 -0.16(-4.08%)
Apr 14, 2005 4.298 4.299 3.960 3.984 2,723,100 -0.28(-6.59%)
Apr 13, 2005 4.344 4.349 4.249 4.265 1,203,352 -0.06(-1.44%)
Apr 12, 2005 4.234 4.349 4.171 4.327 1,528,396 +0.09(+2.06%)
Apr 11, 2005 4.211 4.315 4.186 4.240 1,375,864 +0.03(+0.80%)
Apr 08, 2005 4.312 4.339 4.191 4.206 1,209,424 -0.12(-2.89%)
Apr 07, 2005 4.285 4.360 4.274 4.331 780,992 +0.03(+0.73%)
Apr 06, 2005 4.335 4.412 4.286 4.300 1,254,668 -0.01(-0.23%)
Apr 05, 2005 4.299 4.338 4.264 4.310 1,578,952 +0.07(+1.68%)
Apr 04, 2005 4.190 4.276 4.162 4.239 994,436 +0.03(+0.65%)
Apr 01, 2005 4.205 4.329 4.146 4.211 1,441,492 -0.02(-0.35%)
Mar 31, 2005 4.161 4.320 4.144 4.226 2,879,124 +0.06(+1.53%)
Mar 30, 2005 3.976 4.184 3.975 4.162 3,286,100 +0.17(+4.23%)
Mar 29, 2005 4.250 4.250 3.899 3.994 5,899,176 -0.23(-5.42%)
Mar 28, 2005 4.640 4.640 4.221 4.223 4,216,204 -0.40(-8.63%)
Mar 24, 2005 4.570 4.657 4.570 4.621 794,472 +0.05(+1.15%)
Mar 23, 2005 4.659 4.691 4.567 4.569 1,318,868 -0.12(-2.53%)
Mar 22, 2005 4.579 4.780 4.561 4.688 4,311,040 +0.12(+2.54%)
Mar 21, 2005 4.595 4.595 4.495 4.571 4,260,512 +0.03(+0.61%)
Mar 18, 2005 4.555 4.595 4.460 4.544 3,333,604 -0.00(-0.03%)
Mar 17, 2005 4.375 4.599 4.366 4.545 2,275,692 +0.16(+3.53%)
Mar 16, 2005 4.354 4.406 4.340 4.390 1,764,516 +0.00(+0.03%)
Mar 15, 2005 4.442 4.473 4.372 4.389 766,192 -0.01(-0.31%)
Mar 14, 2005 4.423 4.454 4.388 4.402 1,486,024 +0.01(+0.20%)
Mar 11, 2005 4.455 4.485 4.391 4.394 910,476 -0.04(-0.85%)
Mar 10, 2005 4.397 4.464 4.319 4.431 1,252,148 +0.03(+0.74%)
Mar 09, 2005 4.485 4.487 4.394 4.399 433,940 -0.07(-1.62%)
Mar 08, 2005 4.546 4.631 4.468 4.471 648,164 -0.10(-2.16%)
Mar 07, 2005 4.584 4.637 4.548 4.570 559,136 +0.01(+0.30%)
Mar 04, 2005 4.544 4.595 4.527 4.556 562,672 +0.04(+0.97%)
Mar 03, 2005 4.607 4.607 4.451 4.513 851,480 -0.06(-1.39%)
Mar 02, 2005 4.580 4.649 4.513 4.576 843,524 -0.01(-0.30%)
Mar 01, 2005 4.524 4.606 4.484 4.590 812,408 +0.09(+1.94%)
Feb 28, 2005 4.420 4.529 4.400 4.503 883,868 +0.06(+1.41%)
Feb 25, 2005 4.447 4.468 4.362 4.440 732,232 -0.01(-0.22%)
Feb 24, 2005 4.261 4.486 4.256 4.450 1,042,624 +0.19(+4.43%)
Feb 23, 2005 4.309 4.360 4.256 4.261 628,256 -0.05(-1.07%)
Feb 22, 2005 4.401 4.445 4.266 4.308 1,305,752 -0.12(-2.66%)
Feb 18, 2005 4.465 4.522 4.416 4.425 481,880 -0.01(-0.28%)
Feb 17, 2005 4.546 4.572 4.438 4.438 768,596 -0.12(-2.69%)
Feb 16, 2005 4.606 4.626 4.510 4.560 1,193,608 -0.09(-1.96%)
Feb 15, 2005 4.604 4.655 4.604 4.651 891,676 +0.05(+1.06%)
Feb 14, 2005 4.531 4.617 4.531 4.603 960,368 +0.05(+1.15%)
Feb 11, 2005 4.469 4.622 4.441 4.550 1,797,608 +0.08(+1.76%)
Feb 10, 2005 4.447 4.500 4.393 4.471 942,408 +0.03(+0.73%)
Feb 09, 2005 4.562 4.603 4.383 4.439 1,008,112 -0.11(-2.45%)
Feb 08, 2005 4.430 4.550 4.416 4.550 733,508 +0.11(+2.45%)
Feb 07, 2005 4.397 4.486 4.357 4.441 1,341,172 +0.04(+0.91%)
Feb 04, 2005 4.376 4.444 4.339 4.401 1,388,568 +0.03(+0.57%)
Feb 03, 2005 4.445 4.454 4.308 4.376 1,217,672 -0.07(-1.57%)
Feb 02, 2005 4.495 4.503 4.345 4.446 1,390,856 -0.05(-1.19%)
Feb 01, 2005 4.463 4.500 4.431 4.500 1,143,300 +0.05(+1.24%)
Jan 31, 2005 4.380 4.454 4.340 4.445 1,561,188 +0.07(+1.51%)
Jan 28, 2005 4.344 4.393 4.319 4.379 1,621,844 +0.04(+0.92%)
Jan 27, 2005 4.249 4.340 4.098 4.339 2,468,948 +0.11(+2.54%)
Jan 26, 2005 4.336 4.411 4.089 4.231 5,636,504 -0.10(-2.42%)
Jan 25, 2005 4.229 4.356 4.220 4.336 2,687,744 +0.18(+4.27%)
Jan 24, 2005 4.138 4.206 4.112 4.159 1,480,888 +0.05(+1.12%)
Jan 21, 2005 4.133 4.162 4.098 4.112 935,780 -0.02(-0.45%)
Jan 20, 2005 4.044 4.169 4.004 4.131 1,843,348 +0.04(+1.10%)
Jan 19, 2005 4.099 4.130 4.056 4.086 1,372,616 -0.02(-0.40%)
Jan 18, 2005 3.925 4.125 3.905 4.103 1,689,076 +0.19(+4.79%)
Jan 14, 2005 3.866 3.949 3.844 3.915 767,872 +0.07(+1.72%)
Jan 13, 2005 3.959 3.960 3.829 3.849 753,044 -0.09(-2.28%)
Jan 12, 2005 3.880 3.964 3.875 3.939 2,641,636 +0.06(+1.51%)
Jan 11, 2005 3.822 3.924 3.755 3.880 1,080,020 +0.04(+1.11%)
Jan 10, 2005 3.849 3.902 3.811 3.837 725,556 +0.01(+0.20%)
Jan 07, 2005 3.959 3.965 3.800 3.830 2,186,292 -0.08(-2.05%)
Jan 06, 2005 4.000 4.015 3.897 3.910 907,824 -0.07(-1.79%)
Jan 05, 2005 3.979 4.039 3.931 3.981 1,252,132 -0.03(-0.84%)
Jan 04, 2005 4.053 4.170 3.945 4.015 1,304,452 -0.03(-0.65%)
Jan 03, 2005 4.174 4.189 4.006 4.041 1,042,676 -0.09(-2.15%)
Dec 31, 2004 4.176 4.180 4.122 4.130 494,400 -0.03(-0.81%)
Dec 30, 2004 4.117 4.192 4.071 4.164 685,200 +0.03(+0.63%)
Dec 29, 2004 4.117 4.195 4.112 4.138 745,600 -0.01(-0.18%)
Dec 28, 2004 3.966 4.165 3.956 4.145 976,800 +0.17(+4.18%)
Dec 27, 2004 4.013 4.037 3.965 3.979 1,068,000 -0.01(-0.34%)
Dec 23, 2004 4.003 4.015 3.967 3.993 1,019,600 +0.01(+0.28%)
Dec 22, 2004 3.949 4.059 3.949 3.981 984,800 -0.01(-0.16%)
Dec 21, 2004 4.000 4.041 3.942 3.987 887,600 -0.01(-0.31%)
Dec 20, 2004 4.000 4.117 3.996 4.000 477,200 -0.06(-1.45%)
Dec 17, 2004 3.996 4.062 3.950 4.059 1,437,200 +0.06(+1.53%)
Dec 16, 2004 4.085 4.181 3.993 3.998 1,470,000 -0.17(-4.08%)
Dec 15, 2004 4.045 4.175 4.035 4.168 755,600 +0.10(+2.33%)
Dec 14, 2004 4.050 4.086 4.025 4.072 703,600 +0.03(+0.71%)
Dec 13, 2004 4.096 4.128 4.022 4.044 890,400 -0.03(-0.80%)
Dec 10, 2004 4.143 4.143 4.016 4.076 958,800 -0.08(-1.87%)
Dec 09, 2004 4.151 4.224 3.985 4.154 1,247,600 -0.03(-0.66%)
Dec 08, 2004 4.165 4.218 4.075 4.181 1,112,000 +0.05(+1.18%)
Dec 07, 2004 4.305 4.305 4.050 4.133 1,238,000 -0.14(-3.25%)
Dec 06, 2004 4.157 4.306 4.100 4.271 1,390,000 +0.06(+1.33%)
Dec 03, 2004 4.133 4.236 4.133 4.215 1,181,600 +0.07(+1.78%)
Dec 02, 2004 4.071 4.185 4.071 4.141 1,431,600 +0.04(+0.85%)
Dec 01, 2004 3.973 4.143 3.865 4.106 2,531,200 +0.16(+4.05%)
Nov 30, 2004 3.915 4.048 3.915 3.946 1,349,600 +0.00(+0.06%)
Nov 29, 2004 3.840 3.978 3.816 3.944 896,400 +0.13(+3.31%)
Nov 26, 2004 3.868 3.874 3.800 3.817 344,800 -0.04(-1.17%)
Nov 24, 2004 3.916 3.936 3.849 3.862 746,400 -0.06(-1.56%)
Nov 23, 2004 3.914 3.965 3.801 3.924 996,400 +0.02(+0.64%)
Nov 22, 2004 3.859 3.911 3.791 3.899 878,800 +0.00(+0.03%)
Nov 19, 2004 3.896 3.969 3.876 3.897 962,000 -0.04(-1.02%)
Nov 18, 2004 3.936 3.962 3.875 3.938 536,400 -0.00(-0.03%)
Nov 17, 2004 3.870 3.969 3.870 3.939 1,001,600 +0.07(+1.78%)
Nov 16, 2004 3.913 3.938 3.854 3.870 1,207,600 -0.07(-1.78%)
Nov 15, 2004 3.956 3.993 3.906 3.940 1,210,800 -0.04(-1.10%)
Nov 12, 2004 3.902 3.993 3.888 3.984 1,155,600 +0.05(+1.37%)
Nov 11, 2004 3.784 3.944 3.764 3.930 1,650,000 +0.13(+3.35%)
Nov 10, 2004 3.800 3.855 3.752 3.803 1,016,000 -0.00(-0.10%)
Nov 09, 2004 3.761 3.812 3.761 3.806 1,140,000 +0.02(+0.40%)
Nov 08, 2004 3.794 3.814 3.763 3.791 1,040,000 -0.01(-0.20%)
Nov 05, 2004 3.763 3.810 3.746 3.799 1,462,800 +0.04(+1.17%)
Nov 04, 2004 3.639 3.755 3.624 3.755 1,487,200 +0.09(+2.49%)
Nov 03, 2004 3.600 3.719 3.595 3.664 1,743,200 +0.10(+2.84%)
Nov 02, 2004 3.612 3.643 3.539 3.562 1,288,800 -0.05(-1.28%)
Nov 01, 2004 3.580 3.645 3.513 3.609 1,314,000 +0.02(+0.63%)
Oct 29, 2004 3.629 3.663 3.566 3.586 1,489,200 -0.03(-0.76%)
Oct 28, 2004 3.598 3.667 3.562 3.614 1,396,400 -0.04(-0.96%)
Oct 27, 2004 3.502 3.670 3.478 3.649 5,304,800 +0.41(+12.75%)
Oct 26, 2004 3.297 3.438 3.070 3.236 12,298,800 -0.31(-8.84%)
Oct 25, 2004 3.638 3.689 3.529 3.550 2,952,800 -0.08(-2.25%)
Oct 22, 2004 3.709 3.734 3.609 3.632 2,549,200 -0.08(-2.17%)
Oct 21, 2004 3.743 3.744 3.663 3.712 1,923,200 -0.02(-0.47%)
Oct 20, 2004 3.769 3.786 3.656 3.730 1,660,400 -0.06(-1.55%)
Oct 19, 2004 3.710 3.860 3.695 3.789 2,178,000 +0.08(+2.26%)
Oct 18, 2004 3.768 3.781 3.656 3.705 2,120,400 -0.03(-0.90%)
Oct 15, 2004 3.749 3.801 3.700 3.739 3,000,000 +0.01(+0.17%)
Oct 14, 2004 3.745 3.757 3.667 3.732 1,811,200 +0.01(+0.17%)
Oct 13, 2004 3.694 3.756 3.691 3.726 3,654,400 +0.06(+1.67%)
Oct 12, 2004 3.581 3.669 3.569 3.665 2,125,600 +0.06(+1.52%)
Oct 11, 2004 3.621 3.631 3.540 3.610 918,000 +0.00(+0.07%)
Oct 08, 2004 3.688 3.750 3.607 3.607 1,430,400 -0.11(-3.06%)
Oct 07, 2004 3.781 3.828 3.701 3.721 2,724,800 -0.08(-1.98%)
Oct 06, 2004 3.788 3.829 3.740 3.796 1,544,400 -0.00(-0.10%)
Oct 05, 2004 3.975 3.975 3.755 3.800 3,075,600 -0.19(-4.70%)
Oct 04, 2004 4.027 4.091 3.969 3.987 1,988,000 -0.02(-0.59%)
Oct 01, 2004 3.978 4.013 3.925 4.011 2,320,400 +0.06(+1.55%)
Sep 30, 2004 3.824 4.020 3.794 3.950 3,751,200 +0.11(+2.86%)
Sep 29, 2004 3.675 3.884 3.669 3.840 3,603,200 +0.19(+5.10%)
Sep 28, 2004 3.511 3.719 3.511 3.654 1,193,600 +0.13(+3.80%)
Sep 27, 2004 3.550 3.569 3.469 3.520 1,032,400 -0.05(-1.50%)
Sep 24, 2004 3.634 3.679 3.551 3.574 1,153,600 -0.03(-0.90%)
Sep 23, 2004 3.607 3.654 3.575 3.606 1,113,600 -0.01(-0.31%)
Sep 22, 2004 3.741 3.748 3.609 3.618 1,318,000 -0.15(-4.01%)
Sep 21, 2004 3.792 3.812 3.735 3.769 961,200 +0.01(+0.20%)
Sep 20, 2004 3.804 3.812 3.728 3.761 1,197,200 -0.04(-0.95%)
Sep 17, 2004 3.786 3.848 3.678 3.797 1,975,600 +0.02(+0.60%)
Sep 16, 2004 3.744 3.828 3.705 3.775 2,106,800 +0.05(+1.41%)
Sep 15, 2004 3.755 3.760 3.681 3.723 1,600,800 -0.02(-0.43%)
Sep 14, 2004 3.799 3.811 3.685 3.739 3,078,400 -0.03(-0.89%)
Sep 13, 2004 3.499 3.772 3.439 3.772 4,455,200 +0.27(+7.86%)
Sep 10, 2004 3.433 3.500 3.433 3.498 752,800 +0.07(+1.93%)
Sep 09, 2004 3.409 3.458 3.369 3.431 1,384,000 +0.06(+1.82%)
Sep 08, 2004 3.413 3.456 3.339 3.370 652,000 -0.06(-1.68%)
Sep 07, 2004 3.425 3.493 3.381 3.428 841,600 +0.02(+0.66%)
Sep 03, 2004 3.422 3.431 3.337 3.405 573,600 -0.02(-0.51%)
Sep 02, 2004 3.411 3.438 3.341 3.422 1,028,400 +0.03(+1.00%)
Sep 01, 2004 3.401 3.496 3.342 3.389 977,600 -0.05(-1.56%)
Aug 31, 2004 3.388 3.442 3.303 3.442 800,800 +0.07(+2.08%)
Aug 30, 2004 3.447 3.454 3.326 3.373 786,000 -0.08(-2.46%)
Aug 27, 2004 3.357 3.473 3.350 3.458 1,520,800 +0.08(+2.33%)
Aug 26, 2004 3.506 3.507 3.365 3.379 963,200 -0.12(-3.46%)
Aug 25, 2004 3.471 3.500 3.337 3.500 798,800 +0.03(+0.86%)
Aug 24, 2004 3.499 3.499 3.365 3.470 920,800 -0.01(-0.32%)
Aug 23, 2004 3.500 3.500 3.450 3.481 821,600 -0.02(-0.54%)
Aug 20, 2004 3.425 3.500 3.381 3.500 1,558,800 +0.08(+2.19%)
Aug 19, 2004 3.422 3.467 3.394 3.425 1,632,000 +0.00(+0.11%)
Aug 18, 2004 3.250 3.421 3.232 3.421 1,150,400 +0.15(+4.51%)
Aug 17, 2004 3.312 3.319 3.232 3.274 914,400 -0.04(-1.17%)
Aug 16, 2004 3.215 3.314 3.186 3.312 992,400 +0.12(+3.60%)
Aug 13, 2004 3.235 3.240 3.161 3.197 591,600 -0.02(-0.60%)
Aug 12, 2004 3.281 3.286 3.158 3.217 1,198,000 -0.10(-2.89%)
Aug 11, 2004 3.271 3.330 3.188 3.312 1,634,000 -0.02(-0.53%)
Aug 10, 2004 3.164 3.337 3.161 3.330 1,495,600 +0.16(+4.96%)
Aug 09, 2004 3.180 3.181 3.065 3.172 2,025,600 -0.03(-1.01%)
Aug 06, 2004 3.219 3.270 3.138 3.205 2,074,400 -0.06(-1.95%)
Aug 05, 2004 3.246 3.314 3.225 3.269 1,061,200 +0.00(+0.00%)
Aug 04, 2004 3.259 3.322 3.167 3.269 793,200 -0.00(-0.04%)
Aug 03, 2004 3.391 3.401 3.269 3.270 1,156,800 -0.15(-4.28%)
Aug 02, 2004 3.400 3.453 3.389 3.416 1,036,000 -0.06(-1.58%)
Jul 30, 2004 3.360 3.489 3.350 3.471 1,550,400 +0.08(+2.25%)
Jul 29, 2004 3.404 3.406 3.288 3.395 2,316,000 +0.03(+1.00%)
Jul 28, 2004 3.309 3.399 3.250 3.361 2,348,400 +0.04(+1.36%)
Jul 27, 2004 3.160 3.386 3.119 3.316 5,822,000 +0.54(+19.50%)
Jul 26, 2004 2.731 2.900 2.731 2.775 2,098,400 +0.06(+2.30%)
Jul 23, 2004 2.894 2.894 2.694 2.712 1,823,200 -0.16(-5.61%)
Jul 22, 2004 2.822 2.944 2.803 2.874 1,530,400 +0.05(+1.73%)
Jul 21, 2004 2.973 3.040 2.825 2.825 1,241,600 -0.11(-3.83%)
Jul 20, 2004 2.931 2.962 2.895 2.938 829,200 +0.04(+1.34%)
Jul 19, 2004 2.941 2.965 2.874 2.899 1,021,600 -0.01(-0.30%)
Jul 16, 2004 2.981 3.007 2.875 2.908 1,166,400 -0.05(-1.69%)
Jul 15, 2004 2.956 3.024 2.939 2.958 682,800 -0.02(-0.84%)
Jul 14, 2004 2.996 3.066 2.924 2.982 946,800 -0.02(-0.58%)
Jul 13, 2004 3.025 3.076 2.994 3.000 878,800 +0.02(+0.50%)
Jul 12, 2004 3.092 3.094 2.985 2.985 1,370,000 -0.10(-3.32%)
Jul 09, 2004 3.084 3.127 3.038 3.087 792,400 +0.04(+1.19%)
Jul 08, 2004 3.094 3.123 3.016 3.051 1,366,000 -0.06(-1.93%)
Jul 07, 2004 3.112 3.156 3.098 3.111 1,434,000 -0.02(-0.48%)
Jul 06, 2004 3.299 3.300 3.080 3.126 3,204,800 -0.17(-5.27%)
Jul 02, 2004 3.424 3.455 3.272 3.300 1,428,400 -0.12(-3.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.